株価チャート
株価
9/20
- 前日 (9/19)
- 567
- 始値
- 567
- 高値
- 577
- 安値
- 567
- 終値 +1.41%
- 575
- 出来高 -69.57%
- 1,400
乖離率
- 株価(5日)
移動平均値 - +2.68%
560 - 株価(25日)
移動平均値 - +1.95%
564 - 出来高(5日)
移動平均値 - -36.36%
2,200
2024/04/26~2024/09/20
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/20 | 567 | 577 | 567 | 575 | +1.41% | 1,400 | 15億1395万 | +1.95% | 29.72 | 0.52 |
09/19 | 556 | 570 | 556 | 567 | +2.9% | 4,600 | 14億9288万 | +0.71% | 29.3 | 0.52 |
09/18 | 550 | 555 | 550 | 551 | +0.18% | 900 | 14億5076万 | -1.96% | 28.48 | 0.5 |
09/17 | 563 | 563 | 548 | 550 | -1.26% | 3,600 | 14億4812万 | -2.14% | 28.42 | 0.5 |
09/13 | 553 | 557 | 552 | 557 | +0.18% | 500 | 14億6655万 | -0.89% | 28.79 | 0.51 |
09/12 | 551 | 557 | 551 | 556 | +1.09% | 1,200 | 14億6392万 | -0.89% | 28.73 | 0.51 |
09/11 | 556 | 564 | 550 | 550 | -2.65% | 4,600 | 14億4812万 | -1.61% | 28.42 | 0.5 |
09/10 | 550 | 566 | 548 | 565 | +0.89% | 3,500 | 14億8762万 | +1.44% | 29.2 | 0.51 |
09/09 | 558 | 560 | 542 | 560 | 0% | 1,200 | 14億7445万 | +1.08% | 28.94 | 0.51 |
09/06 | 565 | 567 | 557 | 560 | -1.23% | 2,100 | 14億7445万 | +0.9% | 28.94 | 0.51 |
09/05 | 550 | 569 | 550 | 567 | +4.61% | 7,500 | 14億9288万 | +1.61% | 29.3 | 0.52 |
09/04 | 560 | 560 | 542 | 542 | -3.39% | 8,700 | 14億2706万 | -3.39% | 28.01 | 0.49 |
09/03 | 561 | 567 | 560 | 561 | +0.54% | 3,700 | 14億7709万 | -0.53% | 28.99 | 0.51 |
09/02 | 595 | 608 | 558 | 558 | -2.96% | 14,100 | 14億6919万 | -1.59% | 28.84 | 0.51 |
08/30 | 582 | 593 | 575 | 575 | -1.71% | 6,400 | 15億1395万 | +0.7% | 29.72 | 0.52 |
08/29 | 595 | 607 | 574 | 585 | -4.26% | 30,400 | 15億4028万 | +1.92% | 30.23 | 0.53 |
08/28 | 570 | 667 | 570 | 611 | +7.76% | 258,300 | 16億873万 | +5.89% | 31.58 | 0.56 |
08/27 | 569 | 569 | 558 | 567 | -0.18% | 2,800 | 14億9288万 | -2.07% | 29.3 | 0.52 |
08/26 | 561 | 572 | 561 | 568 | +1.25% | 1,300 | 14億9552万 | -2.41% | 29.35 | 0.52 |
08/23 | 561 | 567 | 555 | 561 | 0% | 1,200 | 14億7709万 | -4.27% | 28.99 | 0.51 |
08/22 | 566 | 572 | 561 | 561 | -1.58% | 3,200 | 14億7709万 | -5.08% | 28.99 | 0.51 |
08/21 | 570 | 570 | 570 | 570 | +1.6% | 100 | 15億78万 | -4.36% | 29.46 | 0.52 |
08/20 | 567 | 573 | 560 | 561 | -0.36% | 6,400 | 14億7709万 | -6.34% | 28.99 | 0.51 |
08/19 | 565 | 567 | 559 | 563 | -0.35% | 2,500 | 14億8235万 | -6.79% | 29.1 | 0.51 |
08/16 | 559 | 567 | 550 | 565 | +2.91% | 6,500 | 14億8762万 | -7.07% | 29.2 | 0.51 |
08/15 | 547 | 551 | 546 | 549 | +0.37% | 5,800 | 14億4549万 | -10.44% | 28.37 | 0.5 |
08/14 | 547 | 547 | 541 | 547 | +0.55% | 7,200 | 14億4022万 | -11.49% | 28.27 | 0.5 |
08/13 | 556 | 557 | 501 | 544 | -1.09% | 60,000 | 14億3233万 | -12.68% | 28.11 | 0.5 |
08/09 | 523 | 554 | 523 | 550 | +4.76% | 36,200 | 14億4812万 | -12.42% | 28.42 | 0.5 |
08/08 | 505 | 525 | 505 | 525 | +1.94% | 36,200 | 13億8230万 | -17.06% | 27.13 | 0.48 |
08/07 | 485 | 530 | 485 | 515 | +2.39% | 26,300 | 13億5597万 | -19.41% | 26.62 | 0.47 |
08/06 | 490 | 512 | 481 | 503 | +3.5% | 25,400 | 13億2437万 | -22.02% | 26 | 0.46 |
08/05 | 577 | 577 | 486 | 486 | -17.06% | 40,700 | 12億7961万 | -25.57% | 25.12 | 0.44 |
08/02 | 615 | 616 | 584 | 586 | -6.39% | 19,600 | 15億4291万 | -11.35% | 30.28 | 0.53 |
08/01 | 624 | 630 | 622 | 626 | -1.42% | 10,200 | 16億4823万 | -5.86% | 32.35 | 0.57 |
07/31 | 632 | 642 | 627 | 635 | +0.16% | 7,000 | 16億7192万 | -4.94% | 32.82 | 0.58 |
07/30 | 639 | 640 | 625 | 634 | -1.09% | 7,300 | 16億6929万 | -5.37% | 32.77 | 0.58 |
07/29 | 638 | 647 | 634 | 641 | +0.31% | 10,700 | 16億8772万 | -4.75% | 33.13 | 0.58 |
07/26 | 648 | 648 | 634 | 639 | -1.39% | 30,500 | 16億8246万 | -5.47% | 33.02 | 0.58 |
07/25 | 656 | 658 | 643 | 648 | -1.52% | 35,000 | 17億615万 | -4.57% | 33.49 | 0.59 |
07/24 | 663 | 663 | 658 | 658 | -0.75% | 11,500 | 17億3248万 | -3.66% | 34.01 | 0.6 |
07/23 | 661 | 663 | 660 | 663 | 0% | 10,000 | 17億4565万 | -3.63% | 34.26 | 0.6 |
07/22 | 668 | 674 | 661 | 663 | -0.9% | 7,900 | 17億4565万 | -4.33% | 34.26 | 0.6 |
07/19 | 677 | 678 | 667 | 669 | -1.18% | 2,900 | 17億6145万 | -3.6% | 34.57 | 0.61 |
07/18 | 665 | 679 | 665 | 677 | +0.89% | 5,300 | 17億8251万 | -2.03% | 34.99 | 0.62 |
07/17 | 661 | 686 | 661 | 671 | +1.36% | 12,900 | 17億6671万 | -2.47% | 34.68 | 0.61 |
07/16 | 672 | 672 | 662 | 662 | -1.05% | 8,900 | 17億4301万 | -3.36% | 34.21 | 0.6 |
07/12 | 677 | 677 | 665 | 669 | -1.04% | 6,400 | 17億6145万 | -1.91% | 34.57 | 0.61 |
07/11 | 686 | 686 | 670 | 676 | -1.46% | 12,000 | 17億7988万 | -0.44% | 34.94 | 0.62 |
07/10 | 684 | 695 | 681 | 686 | +0.29% | 7,300 | 18億621万 | +1.33% | 35.45 | 0.62 |
07/09 | 668 | 691 | 664 | 684 | +3.01% | 26,400 | 18億94万 | +1.63% | 35.35 | 0.62 |
07/08 | 668 | 671 | 664 | 664 | -0.45% | 13,400 | 17億4828万 | -0.9% | 34.32 | 0.6 |
07/05 | 676 | 676 | 667 | 667 | -1.48% | 16,300 | 17億5618万 | 0% | 34.47 | 0.61 |
07/04 | 671 | 679 | 669 | 677 | +1.04% | 12,500 | 17億8251万 | +1.8% | 34.99 | 0.62 |
07/03 | 684 | 684 | 670 | 670 | -1.18% | 32,300 | 17億6408万 | +1.21% | 34.63 | 0.61 |
07/02 | 698 | 698 | 674 | 678 | -3% | 33,100 | 17億8514万 | +2.88% | 35.04 | 0.62 |
07/01 | 707 | 708 | 690 | 699 | +0.58% | 18,200 | 18億4043万 | +6.55% | 36.12 | 0.64 |
06/28 | 692 | 705 | 685 | 695 | +1.91% | 29,200 | 18億2990万 | +6.43% | 35.92 | 0.63 |
06/27 | 684 | 699 | 681 | 682 | -0.87% | 41,200 | 17億9567万 | +5.08% | 35.25 | 0.62 |
06/26 | 710 | 710 | 688 | 688 | -1.71% | 39,300 | 18億1147万 | +6.5% | 35.56 | 0.63 |
06/25 | 699 | 722 | 692 | 700 | +1.01% | 56,500 | 18億4307万 | +9.03% | 36.18 | 0.64 |
06/24 | 713 | 714 | 690 | 693 | -2.81% | 71,700 | 18億2464万 | +8.62% | 35.81 | 0.63 |
06/21 | 719 | 738 | 702 | 713 | -0.97% | 87,500 | 18億7730万 | +12.46% | 36.85 | 0.65 |
06/20 | 754 | 777 | 702 | 720 | -4.64% | 211,700 | 18億9573万 | +14.29% | 37.21 | 0.66 |
06/19 | 783 | 916 | 745 | 755 | -1.69% | 1,444,600 | 19億8788万 | +20.99% | 39.02 | 0.69 |
06/18 | 883 | 885 | 759 | 768 | -3.15% | 830,900 | 20億2211万 | +24.07% | 39.69 | 0.7 |
06/17 | 793 | 793 | 745 | 793 | +14.43% | 485,000 | 20億8793万 | +29.36% | 40.98 | 0.72 |
06/14 | 693 | 693 | 693 | 693 | +16.86% | 19,400 | 18億2464万 | +14.36% | 35.81 | 0.63 |
06/13 | 591 | 610 | 591 | 593 | -1.17% | 5,100 | 15億6134万 | -1.66% | 30.65 | 0.54 |
06/12 | 597 | 600 | 595 | 600 | +0.5% | 2,000 | 15億7977万 | -0.66% | 31.01 | 0.55 |
06/11 | 598 | 598 | 597 | 597 | +0.51% | 300 | 15億7187万 | -1.32% | 30.85 | 0.54 |
06/10 | 601 | 601 | 593 | 594 | -1.33% | 800 | 15億6397万 | -1.98% | 30.7 | 0.54 |
06/07 | 602 | 602 | 602 | 602 | -0.17% | 300 | 15億8504万 | -0.82% | 31.11 | 0.55 |
06/06 | 596 | 603 | 596 | 603 | +1.17% | 300 | 15億8767万 | -0.66% | 31.16 | 0.55 |
06/05 | 592 | 596 | 591 | 596 | -0.67% | 300 | 15億6924万 | -1.97% | 30.8 | 0.54 |
06/04 | 594 | 600 | 594 | 600 | -0.66% | 400 | 15億7977万 | -1.48% | 31.01 | 0.55 |
06/03 | 610 | 610 | 604 | 604 | +0.33% | 300 | 15億9030万 | -0.82% | 31.22 | 0.55 |
05/31 | 604 | 610 | 580 | 602 | -0.33% | 4,300 | 15億8504万 | -1.31% | 31.11 | 0.55 |
05/30 | 604 | 608 | 598 | 604 | -1.47% | 5,800 | 15億9030万 | -1.15% | 31.22 | 0.55 |
05/29 | 603 | 615 | 603 | 613 | +1.66% | 5,100 | 16億1400万 | +0.33% | 31.68 | 0.56 |
05/28 | 603 | 617 | 603 | 603 | -0.33% | 1,600 | 15億8767万 | -1.47% | 31.16 | 0.55 |
05/27 | 598 | 617 | 598 | 605 | +1% | 4,100 | 15億9294万 | -1.31% | 31.27 | 0.55 |
05/24 | 600 | 600 | 599 | 599 | -0.17% | 900 | 15億7714万 | -2.6% | 30.96 | 0.55 |
05/23 | 595 | 605 | 585 | 600 | +0.84% | 2,800 | 15億7977万 | -2.6% | 31.01 | 0.55 |
05/22 | 599 | 602 | 595 | 595 | -1.16% | 2,100 | 15億6661万 | -3.72% | 30.75 | 0.54 |
05/21 | 601 | 605 | 601 | 602 | -0.17% | 800 | 15億8504万 | -2.75% | 31.11 | 0.55 |
05/20 | 595 | 609 | 595 | 603 | +0.84% | 2,000 | 15億8767万 | -2.58% | 31.16 | 0.55 |
05/17 | 591 | 598 | 589 | 598 | +2.57% | 900 | 15億7451万 | -3.55% | 30.91 | 0.54 |
05/16 | 622 | 622 | 573 | 583 | -6.27% | 20,700 | 15億3501万 | -6.12% | 30.13 | 0.53 |
05/15 | 619 | 624 | 618 | 622 | -0.32% | 1,700 | 16億3770万 | -0.16% | 32.15 | 0.57 |
05/14 | 620 | 625 | 620 | 624 | +0.97% | 1,800 | 16億4296万 | +0.32% | 32.25 | 0.57 |
05/13 | 620 | 620 | 618 | 618 | +0.32% | 1,700 | 16億2716万 | -0.8% | 31.94 | 0.56 |
05/10 | 617 | 617 | 616 | 616 | -0.16% | 600 | 16億2190万 | -1.28% | 31.84 | 0.56 |
05/09 | 616 | 617 | 616 | 617 | +0.16% | 500 | 16億2453万 | -1.28% | 31.89 | 0.56 |
05/08 | 620 | 620 | 616 | 616 | -0.65% | 500 | 16億2190万 | -1.6% | 31.84 | 0.56 |
05/07 | 620 | 620 | 620 | 620 | +0.16% | 200 | 16億3243万 | -1.12% | 32.04 | 0.56 |
05/02 | 619 | 619 | 619 | 619 | 0% | 100 | 16億2980万 | -1.43% | 31.99 | 0.56 |
05/01 | 614 | 619 | 610 | 619 | +0.81% | 1,500 | 16億2980万 | -1.59% | 31.99 | 0.56 |
04/30 | 620 | 620 | 613 | 614 | -0.97% | 1,700 | 16億1663万 | -2.54% | 31.73 | 0.56 |
04/26 | 620 | 622 | 616 | 620 | 0% | 2,200 | 16億3243万 | -1.9% | 32.04 | 0.56 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 1,375 275 6/6 | 375 75 1/16 | 147,600 738,000 6/6 | - | - | +24.75% 2/21 | -31.59% 1/16 |
2009年 3月期 | 625 125 4/25 | 225 45 10/8 | 31,800 159,000 10/8 | - | - | +22.12% 4/17 | -46.63% 10/8 |
2010年 3月期 | 540 108 2/8 | 255 51 4/24 | 206,600 1,033,000 8/27 | - | - | +16.75% 3/30 | -17.89% 11/25 |
2011年 3月期 | 550 110 4/26 | 275 55 3/15 | 19,600 98,000 4/16 | 14億4812万 | 7億2406万 | +50.67% 4/18 | -28.83% 3/15 |
2012年 3月期 | 575 115 4/21 | 295 59 8/9 | 411,400 2,057,000 2/23 | 15億1395万 | 7億7672万 | +26.26% 2/29 | -15.76% 8/8 |
2013年 3月期 | 420 84 2/7 | 280 56 6/5 | 27,600 138,000 4/16 | 11億584万 | 7億3722万 | +10.91% 7/4 | -15.61% 5/18 |
2014年 3月期 | 690 138 5/22 | 350 70 4/2 70 4/1 | 924,600 4,623,000 1/10 | 18億1674万 | 9億2153万 | +31.76% 5/22 | -13.5% 6/13 |
2015年 3月期 | 1,435 287 2/10 | 395 79 5/7 | 2,329,200 11,646,000 3/17 | 37億7829万 | 10億4001万 | +92.66% 7/8 | -17.62% 8/8 |
2016年 3月期 | 1,200 240 6/5 240 6/4 | 450 90 2/12 | 881,000 4,405,000 6/4 | 31億5955万 | 11億8483万 | +22.44% 6/4 | -24.89% 8/24 |
2017年 3月期 | 825 165 5/6 | 500 100 6/17 | 832,000 4,160,000 5/6 | 21億7219万 | 13億1648万 | +15.55% 10/24 | -14.18% 6/17 |
2018年 3月期 | 835 167 5/9 | 473 12/25 | 97,100 12/15 | 21億9852万 | 12億4539万 | +5.62% 7/25 | -13.05% 12/26 |
2019年 3月期 | 522 4/2 | 287 12/26 | 61,400 3/8 | 13億7440万 | 7億5565万 | +21.21% 5/10 | -19.65% 12/26 |
2020年 3月期 | 620 2/13 | 267 3/13 | 1,057,700 2/13 | 16億3243万 | 7億300万 | +42.31% 2/14 | -34.28% 3/13 |
2021年 3月期 | 1,976 12/1 | 243 4/6 | 6,353,800 12/1 | 52億272万 | 6億3980万 | +218.14% 11/30 | -19.46% 1/4 |
2022年 3月期 | 1,412 4/7 | 412 2/24 | 3,545,400 4/7 | 37億1773万 | 10億8477万 | +44.2% 1/21 | -22.13% 2/24 |
2023年 3月期 | 860 3/24 | 446 4/25 | 1,621,200 2/8 | 22億6434万 | 11億7430万 | +39.64% 9/16 | -8.56% 12/23 |
2024年 3月期 | 975 5/10 | 573 8/17 | 540,900 11/29 | 25億6713万 | 15億868万 | +12.97% 5/10 | -16.27% 6/1 |
最新 | 575 2024/9/20 | 1,400 | 15億1395万 | +1.95% 564 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/28
- -22%(0.78倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/26 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/26
- 90%(1.9倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/27 vs 1989/12/29
- -17%(0.83倍)
- 1991/12/27 vs 1990/12/27
- -47%(0.53倍)
- 1992/12/29 vs 1991/12/27
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/29
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 79%(1.79倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -70%(0.3倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 100%(2倍)
- 2001/12/28 vs 2000/12/29
- -73%(0.27倍)
- 2002/12/30 vs 2001/12/28
- 20%(1.2倍)
- 2003/12/30 vs 2002/12/30
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/30
- 68%(1.68倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/27 vs 2005/12/30
- 51%(1.51倍)
- 2007/12/28 vs 2006/12/27
- -79%(0.21倍)
- 2008/12/29 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/29
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 55%(1.55倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 115%(2.15倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/20 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
200円(2001/12/19) - 188%(2.88倍)
575円(9/20)